富国中证旅游主题ETF (159766)

159766
🏛️ 中国 →
0.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 0.72 0.72 0.71 0.71 38,249.1K
09:35 0.72 0.72 0.71 0.72 17,005.0K
09:40 0.72 0.72 0.72 0.72 13,079.2K
09:45 0.72 0.72 0.72 0.72 8,664.5K
09:50 0.72 0.72 0.72 0.72 17,716.6K
09:55 0.72 0.72 0.72 0.72 8,531.2K
10:00 0.72 0.72 0.71 0.71 12,774.1K
10:05 0.71 0.72 0.71 0.71 10,297.7K
10:10 0.71 0.72 0.71 0.72 3,164.8K
10:15 0.71 0.72 0.71 0.71 4,320.9K
10:20 0.72 0.72 0.71 0.72 3,589.4K
10:25 0.71 0.72 0.71 0.71 3,440.1K
10:30 0.72 0.72 0.71 0.72 10,415.3K
10:35 0.72 0.72 0.72 0.72 3,424.9K
10:40 0.72 0.72 0.71 0.71 15,205.6K
10:45 0.71 0.72 0.71 0.72 6,237.6K
10:50 0.71 0.72 0.71 0.71 9,454.4K
10:55 0.72 0.72 0.71 0.72 8,964.8K
11:00 0.72 0.72 0.72 0.72 5,992.4K
11:05 0.72 0.72 0.71 0.72 7,718.2K
11:10 0.72 0.72 0.71 0.72 5,588.9K
11:15 0.71 0.72 0.71 0.72 6,506.0K
11:20 0.71 0.72 0.71 0.72 9,781.1K
11:25 0.71 0.72 0.71 0.71 13,863.1K
11:30 0.71 0.71 0.71 0.71 256.5K
13:00 0.71 0.72 0.71 0.71 11,830.8K
13:05 0.71 0.71 0.71 0.71 4,994.9K
13:10 0.71 0.71 0.71 0.71 14,753.2K
13:15 0.71 0.71 0.71 0.71 9,906.5K
13:20 0.71 0.71 0.71 0.71 2,429.5K
13:25 0.71 0.71 0.71 0.71 8,648.1K
13:30 0.71 0.71 0.71 0.71 6,703.4K
13:35 0.71 0.71 0.71 0.71 12,851.6K
13:40 0.71 0.72 0.71 0.72 18,527.1K
13:45 0.72 0.72 0.71 0.71 2,884.1K
13:50 0.72 0.72 0.71 0.71 2,934.1K
13:55 0.71 0.72 0.71 0.71 2,290.8K
14:00 0.71 0.72 0.71 0.71 3,910.5K
14:05 0.71 0.72 0.71 0.71 2,199.4K
14:10 0.71 0.72 0.71 0.72 27,189.3K
14:15 0.72 0.72 0.72 0.72 13,408.7K
14:20 0.72 0.72 0.72 0.72 13,866.9K
14:25 0.72 0.72 0.72 0.72 11,700.9K
14:30 0.72 0.72 0.72 0.72 8,415.7K
14:35 0.72 0.72 0.72 0.72 5,154.3K
14:40 0.72 0.72 0.72 0.72 17,294.1K
14:45 0.72 0.72 0.72 0.72 13,588.0K
14:50 0.72 0.72 0.72 0.72 17,920.3K
14:55 0.72 0.72 0.72 0.72 5,873.0K
15:00 0.72 0.72 0.72 0.72 5,775.6K
15:40 0.72 0.72 0.72 0.72 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.72 0.72 0.71 0.71 345.5M
2025-09-25 0.72 0.72 0.71 0.72 489.3M
2025-09-24 0.72 0.72 0.71 0.72 500.1M
2025-09-23 0.74 0.74 0.71 0.72 763.7M
2025-09-22 0.76 0.76 0.74 0.75 566.3M
2025-09-19 0.74 0.76 0.73 0.76 957.8M
2025-09-18 0.74 0.75 0.74 0.74 707.9M
2025-09-17 0.75 0.75 0.74 0.74 796.7M
2025-09-16 0.74 0.75 0.73 0.74 681.0M
2025-09-15 0.73 0.74 0.73 0.73 523.5M
2025-09-12 0.73 0.74 0.73 0.73 488.5M
2025-09-11 0.73 0.73 0.72 0.73 586.4M
2025-09-10 0.73 0.74 0.73 0.73 347.1M
2025-09-09 0.73 0.74 0.73 0.73 396.3M
2025-09-08 0.73 0.74 0.73 0.74 562.4M
2025-09-05 0.72 0.73 0.71 0.73 746.6M
2025-09-04 0.71 0.72 0.71 0.72 585.2M
2025-09-03 0.72 0.72 0.71 0.71 386.5M
2025-09-02 0.72 0.72 0.71 0.72 427.5M
2025-09-01 0.72 0.73 0.71 0.72 560.2M
2025-08-29 0.72 0.73 0.72 0.72 631.3M
2025-08-28 0.71 0.72 0.70 0.72 432.3M
2025-08-27 0.72 0.73 0.71 0.71 534.8M
2025-08-26 0.72 0.73 0.72 0.73 570.4M
2025-08-25 0.71 0.72 0.71 0.72 551.2M
2025-08-22 0.71 0.71 0.70 0.71 414.1M
2025-08-21 0.71 0.72 0.71 0.71 460.9M
2025-08-20 0.70 0.71 0.70 0.71 340.2M
2025-08-19 0.70 0.70 0.70 0.70 316.7M
2025-08-18 0.69 0.70 0.69 0.70 454.4M
2025-08-15 0.68 0.69 0.68 0.69 321.0M
2025-08-14 0.69 0.70 0.68 0.68 389.3M
2025-08-13 0.69 0.69 0.69 0.69 298.4M
2025-08-12 0.69 0.69 0.69 0.69 182.0M
2025-08-11 0.69 0.69 0.68 0.69 254.7M
2025-08-08 0.68 0.69 0.68 0.69 230.6M
2025-08-07 0.68 0.68 0.68 0.68 208.9M
2025-08-06 0.69 0.69 0.68 0.68 261.6M
2025-08-05 0.68 0.69 0.68 0.69 177.6M
2025-08-04 0.68 0.68 0.68 0.68 146.7M
2025-08-01 0.68 0.68 0.68 0.68 198.4M
2025-07-31 0.70 0.70 0.68 0.68 242.6M
2025-07-30 0.70 0.70 0.69 0.70 260.4M
2025-07-29 0.70 0.70 0.69 0.70 164.6M
2025-07-28 0.70 0.70 0.70 0.70 203.4M
2025-07-25 0.72 0.72 0.70 0.70 397.8M
2025-07-24 0.69 0.72 0.69 0.72 571.8M
2025-07-23 0.69 0.70 0.69 0.69 322.7M
2025-07-22 0.68 0.69 0.68 0.69 286.8M
2025-07-21 0.68 0.68 0.67 0.68 281.8M
2025-07-18 0.67 0.68 0.67 0.68 210.1M
2025-07-17 0.67 0.67 0.67 0.67 243.4M
2025-07-16 0.67 0.67 0.67 0.67 149.2M
2025-07-15 0.68 0.68 0.66 0.67 285.9M
2025-07-14 0.68 0.68 0.68 0.68 143.6M
2025-07-11 0.68 0.68 0.68 0.68 247.1M
2025-07-10 0.67 0.68 0.67 0.68 150.8M
2025-07-09 0.67 0.68 0.67 0.67 123.9M
2025-07-08 0.67 0.67 0.67 0.67 147.0M
2025-07-07 0.67 0.67 0.67 0.67 117.1M
2025-07-04 0.67 0.67 0.67 0.67 167.4M
2025-07-03 0.67 0.68 0.67 0.67 135.9M
2025-07-02 0.67 0.68 0.67 0.67 131.0M
2025-07-01 0.68 0.68 0.67 0.67 124.0M
2025-06-30 0.68 0.68 0.67 0.68 125.3M
2025-06-27 0.68 0.68 0.67 0.68 199.7M
2025-06-26 0.67 0.68 0.67 0.68 208.9M
2025-06-25 0.67 0.67 0.67 0.67 154.7M
2025-06-24 0.66 0.67 0.66 0.67 147.9M
2025-06-23 0.66 0.66 0.65 0.66 103.5M
2025-06-20 0.66 0.66 0.66 0.66 81.3M
2025-06-19 0.66 0.67 0.66 0.66 153.6M
2025-06-18 0.67 0.67 0.66 0.66 128.9M
2025-06-17 0.67 0.67 0.67 0.67 132.8M
2025-06-16 0.67 0.67 0.66 0.67 156.5M
2025-06-13 0.68 0.68 0.67 0.67 189.9M
2025-06-12 0.69 0.69 0.68 0.68 174.7M
2025-06-11 0.68 0.69 0.68 0.69 143.9M
2025-06-10 0.69 0.69 0.68 0.68 167.8M
2025-06-09 0.68 0.69 0.68 0.69 152.9M
2025-06-06 0.68 0.68 0.68 0.68 102.4M
2025-06-05 0.68 0.69 0.68 0.68 157.5M
2025-06-04 0.68 0.68 0.67 0.68 205.9M
2025-06-03 0.67 0.68 0.67 0.68 111.3M
2025-05-30 0.68 0.68 0.67 0.67 96.3M
2025-05-29 0.68 0.68 0.67 0.68 329.0M
2025-05-28 0.68 0.68 0.67 0.68 65.0M
2025-05-27 0.67 0.68 0.67 0.68 145.8M
2025-05-26 0.67 0.68 0.67 0.67 110.1M
2025-05-23 0.67 0.68 0.67 0.67 155.6M
2025-05-22 0.68 0.68 0.67 0.67 157.8M
2025-05-21 0.68 0.68 0.68 0.68 133.0M
2025-05-20 0.68 0.68 0.68 0.68 174.1M
2025-05-19 0.67 0.68 0.67 0.68 152.6M
2025-05-16 0.67 0.67 0.67 0.67 146.5M
2025-05-15 0.67 0.68 0.67 0.67 145.5M
2025-05-14 0.67 0.68 0.67 0.68 199.9M
2025-05-13 0.67 0.68 0.67 0.68 186.9M
2025-05-12 0.67 0.67 0.66 0.67 198.4M
2025-05-09 0.67 0.67 0.67 0.67 171.0M
2025-05-08 0.67 0.67 0.67 0.67 147.9M
2025-05-07 0.68 0.68 0.67 0.67 242.4M
2025-05-06 0.67 0.68 0.67 0.68 341.4M
2025-04-30 0.67 0.67 0.66 0.67 262.1M
2025-04-29 0.67 0.68 0.67 0.67 224.5M
2025-04-28 0.69 0.69 0.67 0.68 527.8M
2025-04-25 0.68 0.69 0.68 0.69 250.2M
2025-04-24 0.68 0.69 0.68 0.68 247.2M
2025-04-23 0.69 0.70 0.68 0.68 329.0M
2025-04-22 0.70 0.70 0.69 0.69 352.3M
2025-04-21 0.69 0.70 0.69 0.70 270.0M
2025-04-18 0.72 0.72 0.70 0.70 466.8M
2025-04-17 0.71 0.73 0.70 0.72 366.2M
2025-04-16 0.69 0.71 0.69 0.71 384.3M
2025-04-15 0.71 0.71 0.69 0.70 250.0M
2025-04-14 0.70 0.72 0.70 0.71 493.8M
2025-04-11 0.71 0.71 0.70 0.70 326.4M
2025-04-10 0.70 0.72 0.69 0.71 573.2M
2025-04-09 0.66 0.70 0.64 0.70 487.5M
2025-04-08 0.64 0.66 0.64 0.66 328.5M
2025-04-07 0.67 0.67 0.63 0.64 399.6M
2025-04-03 0.67 0.69 0.67 0.69 197.1M
2025-04-02 0.67 0.68 0.67 0.68 117.2M
2025-04-01 0.67 0.68 0.67 0.67 164.8M
2025-03-31 0.68 0.68 0.67 0.67 223.2M
2025-03-28 0.69 0.69 0.68 0.68 287.7M
2025-03-27 0.70 0.71 0.69 0.69 238.9M
2025-03-26 0.70 0.70 0.69 0.70 249.7M
2025-03-25 0.69 0.70 0.68 0.70 370.8M
2025-03-24 0.68 0.70 0.68 0.69 414.3M
2025-03-21 0.68 0.69 0.67 0.68 548.5M
2025-03-20 0.69 0.69 0.68 0.68 284.9M
2025-03-19 0.69 0.69 0.68 0.69 240.5M
2025-03-18 0.69 0.69 0.68 0.69 195.1M
2025-03-17 0.70 0.70 0.69 0.69 382.6M
2025-03-14 0.67 0.69 0.67 0.69 292.3M
2025-03-13 0.67 0.67 0.66 0.67 139.7M
2025-03-12 0.68 0.68 0.67 0.67 154.1M
2025-03-11 0.67 0.68 0.66 0.68 487.6M
2025-03-10 0.67 0.67 0.66 0.67 109.5M
2025-03-07 0.67 0.67 0.66 0.67 133.4M
2025-03-06 0.67 0.67 0.66 0.67 206.7M
2025-03-05 0.66 0.66 0.66 0.66 103.4M
2025-03-04 0.66 0.66 0.66 0.66 122.0M
2025-03-03 0.66 0.67 0.66 0.66 202.3M
2025-02-28 0.67 0.67 0.66 0.66 189.9M
2025-02-27 0.66 0.67 0.66 0.67 233.9M
2025-02-26 0.65 0.66 0.65 0.66 115.9M
2025-02-25 0.66 0.66 0.65 0.65 173.1M
2025-02-24 0.65 0.66 0.65 0.66 141.7M
2025-02-21 0.65 0.65 0.65 0.65 225.1M
2025-02-20 0.65 0.65 0.65 0.65 102.4M
2025-02-19 0.65 0.65 0.64 0.65 115.6M
2025-02-18 0.66 0.66 0.64 0.65 192.3M
2025-02-17 0.67 0.67 0.66 0.66 127.9M
2025-02-14 0.67 0.67 0.66 0.67 114.6M
2025-02-13 0.67 0.67 0.66 0.67 114.5M
2025-02-12 0.66 0.67 0.66 0.67 85.8M
2025-02-11 0.67 0.67 0.66 0.66 106.2M
2025-02-10 0.66 0.67 0.66 0.67 159.4M
2025-02-07 0.66 0.67 0.65 0.66 180.7M
2025-02-06 0.65 0.66 0.65 0.66 90.7M
2025-02-05 0.67 0.67 0.65 0.65 239.1M
2025-01-27 0.67 0.68 0.67 0.67 157.5M
2025-01-24 0.66 0.67 0.66 0.67 111.1M
2025-01-23 0.67 0.68 0.66 0.66 145.7M
2025-01-22 0.68 0.68 0.66 0.66 109.6M
2025-01-21 0.68 0.69 0.67 0.68 73.6M
2025-01-20 0.68 0.69 0.68 0.68 128.3M
2025-01-17 0.67 0.68 0.67 0.68 111.5M
2025-01-16 0.67 0.68 0.67 0.68 96.3M
2025-01-15 0.67 0.68 0.66 0.67 102.3M
2025-01-14 0.65 0.67 0.65 0.67 147.5M
2025-01-13 0.64 0.65 0.64 0.65 75.2M
2025-01-10 0.66 0.66 0.64 0.64 90.8M
2025-01-09 0.66 0.67 0.66 0.66 80.6M
2025-01-08 0.67 0.67 0.65 0.66 100.1M
2025-01-07 0.66 0.67 0.66 0.67 106.2M
2025-01-06 0.67 0.67 0.66 0.66 110.7M
2025-01-03 0.70 0.70 0.67 0.67 132.4M
2025-01-02 0.70 0.71 0.69 0.70 187.0M